|
Closing price on 8/31/2010
|
|
| Open |
23.70 |
| High |
25.30 |
| Low |
22.50 |
| Volume |
7,000 |
| Split-adjusted Price |
4.01 |
|
|
SJ1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
+1.60 / +6.75%
|
23.70
|
25.30
|
22.50
|
25.30
|
25.30
|
4.01
|
7,000
|
|
|
8/30/2010
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.76
|
100
|
|
|
8/27/2010
|
+0.40 / +1.72%
|
22.20
|
23.70
|
22.10
|
23.70
|
23.70
|
3.76
|
16,700
|
|
|
8/26/2010
|
-1.80 / -7.17%
|
22.10
|
23.30
|
22.00
|
23.30
|
23.30
|
3.69
|
1,400
|
|
|
8/25/2010
|
+0.30 / +1.21%
|
22.20
|
25.10
|
22.20
|
25.10
|
25.10
|
3.98
|
3,500
|
|
|
8/24/2010
|
-0.90 / -3.50%
|
25.00
|
25.80
|
22.70
|
24.80
|
24.80
|
3.93
|
32,100
|
|
|
8/23/2010
|
0.00 / 0.00%
|
24.10
|
25.70
|
24.10
|
25.70
|
25.70
|
4.07
|
16,200
|
|
|
8/20/2010
|
+1.60 / +6.64%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.07
|
100
|
|
|
8/19/2010
|
-1.30 / -5.12%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
3.82
|
100
|
|
|
8/18/2010
|
-1.70 / -6.27%
|
25.40
|
25.40
|
22.20
|
25.40
|
25.40
|
4.02
|
23,400
|
|
|
8/17/2010
|
0.00 / 0.00%
|
25.40
|
27.10
|
23.70
|
27.10
|
27.10
|
4.29
|
29,400
|
|
|
8/16/2010
|
+0.10 / +0.37%
|
26.00
|
27.10
|
25.50
|
27.10
|
27.10
|
4.13
|
71,500
|
|
|
8/13/2010
|
-0.20 / -0.74%
|
25.30
|
27.20
|
25.30
|
27.00
|
27.00
|
4.12
|
25,100
|
|
|
8/12/2010
|
+0.80 / +3.03%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
4.15
|
72,800
|
|
|
8/11/2010
|
+1.70 / +6.88%
|
24.90
|
26.40
|
24.90
|
26.40
|
26.40
|
4.02
|
22,400
|
|
|
8/10/2010
|
-0.60 / -2.37%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
3.77
|
200
|
|
|
8/9/2010
|
-0.20 / -0.78%
|
22.50
|
25.30
|
22.10
|
25.30
|
25.30
|
3.86
|
9,800
|
|
|
8/6/2010
|
+1.30 / +5.37%
|
22.30
|
25.50
|
22.30
|
25.50
|
25.50
|
3.89
|
14,700
|
|
|
8/5/2010
|
-1.90 / -7.28%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.20
|
3.69
|
6,200
|
|
|
8/4/2010
|
-0.40 / -1.51%
|
25.10
|
26.70
|
25.10
|
26.10
|
26.10
|
3.98
|
8,200
|
|
|
8/3/2010
|
-2.50 / -8.62%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.04
|
100
|
|
|
8/2/2010
|
+0.20 / +0.69%
|
25.70
|
29.00
|
25.70
|
29.00
|
29.00
|
4.42
|
4,800
|
|
|
7/30/2010
|
+1.20 / +4.35%
|
27.00
|
28.80
|
25.20
|
28.80
|
28.80
|
4.39
|
11,900
|
|
|
7/29/2010
|
+1.60 / +6.15%
|
26.10
|
27.60
|
26.10
|
27.60
|
27.60
|
4.21
|
19,200
|
|
|
7/28/2010
|
+0.50 / +1.96%
|
24.70
|
26.00
|
24.70
|
26.00
|
26.00
|
3.96
|
27,400
|
|
|
7/27/2010
|
+0.30 / +1.19%
|
23.80
|
25.50
|
23.80
|
25.50
|
25.50
|
3.89
|
7,500
|
|
|
7/26/2010
|
-0.50 / -1.95%
|
23.70
|
25.20
|
23.70
|
25.20
|
25.20
|
3.84
|
4,700
|
|
|
7/23/2010
|
+0.70 / +2.80%
|
22.70
|
25.70
|
22.50
|
25.70
|
25.70
|
3.92
|
6,400
|
|
|
7/22/2010
|
-1.00 / -3.85%
|
23.80
|
25.00
|
23.80
|
25.00
|
25.00
|
3.81
|
2,900
|
|
|
7/21/2010
|
+1.70 / +7.00%
|
26.00
|
26.00
|
24.40
|
26.00
|
26.00
|
3.96
|
10,100
|
|
|